Indicators

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.70	31.74	29.93	30.18	1,217,589	-1.77(-5.54%)
Jul 28, 2017	31.70	31.99	31.45	31.95	339,332	+0.11(+0.34%)
Jul 27, 2017	31.85	32.17	31.50	31.85	368,180	+0.22(+0.69%)
Jul 26, 2017	31.63	31.77	31.19	31.63	443,779	+0.11(+0.34%)
Jul 25, 2017	31.59	31.74	31.45	31.52	511,909	+0.07(+0.23%)
Jul 24, 2017	32.10	32.42	31.41	31.45	629,959	-0.76(-2.36%)
Jul 21, 2017	31.66	32.24	31.45	32.21	487,674	+0.80(+2.53%)
Jul 20, 2017	31.34	32.24	31.23	31.41	556,818	+0.22(+0.69%)
Jul 19, 2017	30.94	31.45	29.50	31.19	472,955	+0.25(+0.82%)
Jul 18, 2017	30.47	30.98	30.36	30.94	321,044	+0.54(+1.78%)
Jul 17, 2017	29.75	30.40	29.75	30.40	469,542	+0.61(+2.06%)
Jul 14, 2017	29.24	29.89	29.24	29.78	355,843	+0.54(+1.85%)
Jul 13, 2017	30.47	30.53	28.99	29.24	702,563	-1.16(-3.81%)
Jul 12, 2017	29.89	30.51	29.46	30.40	1,123,612	+0.80(+2.69%)
Jul 11, 2017	29.64	30.00	29.22	29.60	418,114	+0.04(+0.12%)
Jul 10, 2017	29.35	29.68	29.17	29.57	384,801	+0.18(+0.62%)
Jul 07, 2017	28.95	29.46	28.90	29.39	407,015	+0.51(+1.75%)
Jul 06, 2017	29.03	29.10	28.74	28.88	419,892	-0.23(-0.81%)
Jul 05, 2017	29.10	29.64	28.84	29.12	360,947	-0.02(-0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.